Silgan Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	42.67	42.93	42.41	42.86	42.86	0.26%	538,522
Jan 15, 2026	42.21	42.84	41.77	42.75	42.75	-0.28%	794,026
Jan 14, 2026	42.49	43.09	42.47	42.87	42.87	0.94%	723,565
Jan 13, 2026	43.12	43.36	42.36	42.47	42.47	-1.32%	841,066
Jan 12, 2026	43.72	43.72	42.40	43.04	43.04	0.73%	931,911
Jan 9, 2026	41.95	42.80	41.71	42.73	42.73	1.54%	816,040
Jan 8, 2026	40.46	42.13	40.45	42.08	42.08	3.31%	1,170,621
Jan 7, 2026	42.10	42.55	40.43	40.73	40.73	-2.84%	1,160,520
Jan 6, 2026	41.37	42.00	41.33	41.92	41.92	0.91%	1,001,804
Jan 5, 2026	41.08	41.95	40.83	41.54	41.54	0.70%	944,317
Jan 2, 2026	40.43	41.43	40.16	41.25	41.25	2.18%	710,684
Dec 31, 2025	40.55	40.80	40.34	40.37	40.37	-0.69%	643,249
Dec 30, 2025	40.90	41.13	40.58	40.65	40.65	-0.85%	648,324
Dec 29, 2025	40.85	41.16	40.50	41.00	41.00	0.32%	1,034,465
Dec 26, 2025	40.62	41.05	40.62	40.87	40.87	0.10%	377,475
Dec 24, 2025	40.64	40.88	40.55	40.83	40.83	0.37%	260,900
Dec 23, 2025	41.05	41.05	40.43	40.68	40.68	-0.71%	991,898
Dec 22, 2025	40.76	41.30	40.67	40.97	40.97	0.29%	545,142
Dec 19, 2025	41.08	41.23	40.82	40.85	40.85	-0.83%	1,103,282
Dec 18, 2025	41.03	41.79	41.01	41.19	41.19	0.37%	778,279
Dec 17, 2025	40.48	41.29	40.48	41.04	41.04	1.13%	841,008
Dec 16, 2025	40.57	40.65	39.98	40.58	40.58	0.45%	810,295
Dec 15, 2025	40.07	40.49	39.40	40.40	40.40	0.90%	957,299
Dec 12, 2025	39.49	40.39	39.47	40.04	40.04	2.14%	1,259,366
Dec 11, 2025	39.00	39.26	38.77	39.20	39.20	0.33%	1,088,135
Dec 10, 2025	38.18	39.25	38.04	39.07	39.07	2.44%	1,303,801
Dec 9, 2025	38.11	38.71	37.72	38.14	38.14	-0.65%	1,026,350
Dec 8, 2025	38.54	38.74	38.34	38.39	38.39	-0.78%	1,016,594
Dec 5, 2025	38.52	39.12	38.41	38.69	38.69	0.34%	862,948
Dec 4, 2025	39.31	39.42	38.53	38.56	38.56	-1.78%	962,774
Dec 3, 2025	39.17	39.79	39.17	39.26	39.26	0.10%	933,340
Dec 2, 2025	39.54	39.54	38.86	39.22	39.22	-0.31%	959,555
Dec 1, 2025	39.36	39.67	39.16	39.34	39.34	-0.76%	1,035,291
Nov 28, 2025	39.49	39.86	39.34	39.64	39.44	0.23%	342,583
Nov 26, 2025	39.54	39.86	39.41	39.55	39.35	0.18%	1,033,343
Nov 25, 2025	38.86	39.63	38.56	39.48	39.28	2.57%	1,054,924
Nov 24, 2025	39.23	39.38	38.42	38.49	38.30	-3.07%	1,633,007
Nov 21, 2025	38.84	40.48	38.75	39.71	39.51	3.22%	1,560,628
Nov 20, 2025	37.97	38.66	37.72	38.47	38.28	1.16%	1,709,942
Nov 19, 2025	37.77	38.13	37.40	38.03	37.84	0.29%	1,255,810
Nov 18, 2025	37.34	38.11	37.16	37.92	37.73	0.96%	1,453,759
Nov 17, 2025	37.78	37.86	37.23	37.56	37.37	-1.13%	1,188,644
Nov 14, 2025	38.43	38.43	37.88	37.99	37.80	-1.30%	860,111
Nov 13, 2025	38.11	38.97	38.11	38.49	38.30	1.16%	1,041,906
Nov 12, 2025	38.84	39.14	38.03	38.05	37.86	-2.31%	1,143,286
Nov 11, 2025	38.46	39.07	38.27	38.95	38.75	2.18%	842,624
Nov 10, 2025	38.22	38.36	37.12	38.12	37.93	-0.21%	1,677,824
Nov 7, 2025	38.14	38.59	38.00	38.20	38.01	-0.03%	1,325,868
Nov 6, 2025	39.35	39.68	38.18	38.21	38.02	-2.90%	1,329,827
Nov 5, 2025	39.71	39.76	38.86	39.35	39.15	1.92%	1,448,908